|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 07, 2022 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Mar22 |
220307 |
1696.50 |
1706.25 |
1674.25 |
1674.25 |
-2.00 |
1,585 |
1,704 |
-830 |
Hover/Click |
May22 |
220307 |
1686.75 |
1696.75 |
1654.50 |
1659.50 |
-1.00 |
101,002 |
301,430 |
+3,602 |
Hover/Click |
Jul22 |
220307 |
1656.25 |
1669.00 |
1622.50 |
1634.00 |
+1.00 |
40,129 |
162,953 |
+236 |
Hover/Click |
Aug22 |
220307 |
1581.25 |
1601.50 |
1560.25 |
1580.50 |
+12.25 |
3,895 |
18,988 |
-200 |
Hover/Click |
Sep22 |
220307 |
1494.25 |
1512.75 |
1477.75 |
1500.50 |
+10.00 |
2,477 |
10,855 |
-594 |
Hover/Click |
Nov22 |
220307 |
1464.75 |
1472.25 |
1435.00 |
1453.00 |
+2.75 |
26,214 |
165,555 |
+1,092 |
Hover/Click |
Jan23 |
220307 |
1451.50 |
1458.50 |
1420.25 |
1435.50 |
-1.50 |
6,660 |
18,032 |
-830 |
Hover/Click |
Mar23 |
220307 |
1420.25 |
1428.75 |
1383.25 |
1397.25 |
-8.00 |
4,101 |
39,794 |
-79 |
Hover/Click |
May23 |
220307 |
1410.25 |
1417.50 |
1372.00 |
1385.00 |
-11.00 |
2,948 |
13,957 |
-323 |
Hover/Click |
Jul23 |
220307 |
1399.00 |
1405.25 |
1366.50 |
1378.50 |
-13.50 |
1,691 |
5,868 |
+100 |
Hover/Click |
Aug23 |
220307 |
1356.00 |
1356.00 |
1356.00 |
1356.00 |
-12.25 |
0 |
85 |
+0 |
Hover/Click |
Sep23 |
220307 |
1312.25 |
1326.25 |
1312.25 |
1312.25 |
-12.25 |
0 |
369 |
+0 |
Hover/Click |
Nov23 |
220307 |
1305.00 |
1317.25 |
1276.00 |
1287.50 |
-14.50 |
466 |
12,257 |
+144 |
Hover/Click |
Jan24 |
220307 |
1288.50 |
1288.50 |
1288.50 |
1288.50 |
-14.50 |
0 |
84 |
+0 |
Hover/Click |
Total Volume and Open Interest |
191,174 |
752,236 |
+2,318 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Mar22 |
220307 |
474.90 |
477.30 |
466.20 |
467.90 |
-1.00 |
508 |
1,147 |
-418 |
Hover/Click |
May22 |
220307 |
464.40 |
471.00 |
456.20 |
458.70 |
-1.70 |
52,999 |
193,317 |
-1,698 |
Hover/Click |
Jul22 |
220307 |
458.20 |
462.40 |
448.60 |
451.40 |
-2.90 |
28,832 |
94,254 |
-881 |
Hover/Click |
Aug22 |
220307 |
442.70 |
445.80 |
434.80 |
439.20 |
-0.60 |
2,800 |
14,252 |
-642 |
Hover/Click |
Sep22 |
220307 |
433.40 |
434.70 |
423.40 |
428.30 |
+0.40 |
1,931 |
11,228 |
+157 |
Hover/Click |
Oct22 |
220307 |
420.00 |
423.80 |
411.60 |
416.90 |
+1.10 |
2,098 |
13,622 |
-650 |
Hover/Click |
Dec22 |
220307 |
417.50 |
421.40 |
408.70 |
414.30 |
+0.60 |
10,380 |
41,773 |
-777 |
Hover/Click |
Jan23 |
220307 |
413.00 |
413.20 |
402.30 |
406.70 |
-0.60 |
747 |
3,938 |
+30 |
Hover/Click |
Mar23 |
220307 |
395.70 |
396.00 |
385.60 |
389.70 |
-2.60 |
882 |
4,972 |
+137 |
Hover/Click |
May23 |
220307 |
390.00 |
390.00 |
378.10 |
382.40 |
-4.90 |
162 |
2,236 |
-8 |
Hover/Click |
Total Volume and Open Interest |
101,656 |
385,415 |
-4,801 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Mar22 |
220307 |
78.35 |
78.85 |
75.82 |
78.15 |
+1.35 |
141 |
1,037 |
-89 |
Hover/Click |
May22 |
220307 |
74.24 |
75.58 |
73.03 |
74.22 |
+1.42 |
64,533 |
158,236 |
-2,731 |
Hover/Click |
Jul22 |
220307 |
72.00 |
73.21 |
70.64 |
71.38 |
+0.67 |
28,416 |
80,566 |
-1,601 |
Hover/Click |
Aug22 |
220307 |
68.16 |
69.67 |
67.20 |
68.09 |
+0.59 |
6,574 |
27,891 |
-7 |
Hover/Click |
Sep22 |
220307 |
67.32 |
67.64 |
65.05 |
65.95 |
+0.48 |
6,002 |
12,264 |
-386 |
Hover/Click |
Oct22 |
220307 |
65.37 |
65.87 |
63.14 |
64.18 |
+0.36 |
6,192 |
14,647 |
-211 |
Hover/Click |
Dec22 |
220307 |
64.30 |
65.82 |
62.53 |
63.75 |
+0.38 |
13,647 |
54,594 |
-253 |
Hover/Click |
Jan23 |
220307 |
63.95 |
64.80 |
62.11 |
63.26 |
+0.27 |
1,097 |
3,149 |
+122 |
Hover/Click |
Mar23 |
220307 |
63.70 |
64.40 |
61.50 |
62.53 |
+0.05 |
835 |
4,080 |
+42 |
Hover/Click |
May23 |
220307 |
62.56 |
63.56 |
61.20 |
62.13 |
unch |
187 |
2,275 |
-21 |
Hover/Click |
Total Volume and Open Interest |
127,949 |
365,695 |
-5,033 |
|
Canola(WCE) |
Weekly |
Monthly |
Mar22 |
220307 |
1105.1 |
1105.1 |
1105.1 |
1105.1 |
+22.4 |
25 |
2,285 |
-275 |
Hover/Click |
May22 |
220307 |
1079.1 |
1100.8 |
1078.3 |
1097.2 |
+22.4 |
9,883 |
62,355 |
-1,922 |
Hover/Click |
Jul22 |
220307 |
1056.5 |
1072.7 |
1054.5 |
1069.7 |
+18.1 |
3,618 |
34,312 |
+119 |
Hover/Click |
Nov22 |
220307 |
900.7 |
906.5 |
896.5 |
902.6 |
+7.6 |
5,919 |
41,127 |
+974 |
Hover/Click |
Jan23 |
220307 |
900.0 |
904.7 |
895.4 |
901.2 |
+7.9 |
396 |
5,873 |
+71 |
Hover/Click |
Total Volume and Open Interest |
19,850 |
146,160 |
-1,033 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar22 |
220307 |
782.75 |
782.75 |
742.75 |
749.25 |
-7.25 |
3,447 |
2,950 |
-2,112 |
Hover/Click |
May22 |
220307 |
774.25 |
780.25 |
736.25 |
750.75 |
-3.50 |
216,512 |
674,126 |
+3,687 |
Hover/Click |
Jul22 |
220307 |
735.00 |
747.00 |
709.50 |
727.25 |
+6.00 |
142,492 |
316,509 |
+3,843 |
Hover/Click |
Sep22 |
220307 |
674.50 |
683.00 |
658.50 |
674.25 |
+12.75 |
39,894 |
116,519 |
-437 |
Hover/Click |
Dec22 |
220307 |
639.75 |
650.00 |
631.25 |
642.75 |
+13.25 |
81,031 |
300,271 |
+339 |
Hover/Click |
Mar23 |
220307 |
621.50 |
641.75 |
621.50 |
639.50 |
+18.00 |
11,741 |
31,812 |
-66 |
Hover/Click |
May23 |
220307 |
625.00 |
636.75 |
620.00 |
635.75 |
+18.00 |
3,111 |
6,082 |
-124 |
Hover/Click |
Jul23 |
220307 |
620.25 |
632.00 |
614.50 |
631.25 |
+18.00 |
4,529 |
15,982 |
-677 |
Hover/Click |
Sep23 |
220307 |
576.50 |
583.25 |
571.50 |
582.75 |
+7.50 |
39 |
949 |
-12 |
Hover/Click |
Dec23 |
220307 |
565.00 |
572.75 |
560.75 |
572.75 |
+10.25 |
2,472 |
26,870 |
+190 |
Hover/Click |
Total Volume and Open Interest |
505,405 |
1,494,385 |
+4,601 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar22 |
220307 |
1311.25 |
1425.25 |
1311.25 |
1425.25 |
+77.25 |
374 |
293 |
-103 |
Hover/Click |
May22 |
220307 |
1294.00 |
1294.00 |
1294.00 |
1294.00 |
+85.00 |
88,004 |
154,338 |
-3,229 |
Hover/Click |
Jul22 |
220307 |
1225.25 |
1260.25 |
1190.25 |
1252.50 |
+77.25 |
78,248 |
89,223 |
-549 |
Hover/Click |
Sep22 |
220307 |
1080.00 |
1145.00 |
1066.50 |
1141.50 |
+78.50 |
46,535 |
37,074 |
+102 |
Hover/Click |
Dec22 |
220307 |
995.00 |
1055.00 |
987.00 |
1048.75 |
+68.75 |
45,121 |
51,325 |
-3,437 |
Hover/Click |
Mar23 |
220307 |
982.50 |
1011.25 |
948.25 |
999.75 |
+54.50 |
3,734 |
8,157 |
+59 |
Hover/Click |
Total Volume and Open Interest |
265,441 |
349,625 |
-6,999 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar22 |
220307 |
1225.75 |
1247.50 |
1225.75 |
1237.75 |
+37.00 |
14 |
421 |
-26 |
Hover/Click |
May22 |
220307 |
1280.00 |
1299.50 |
1203.25 |
1251.50 |
+37.00 |
32,387 |
94,824 |
-6,182 |
Hover/Click |
Jul22 |
220307 |
1208.00 |
1259.00 |
1174.25 |
1233.75 |
+59.25 |
29,577 |
51,051 |
-2,931 |
Hover/Click |
Sep22 |
220307 |
1132.00 |
1199.25 |
1122.00 |
1192.25 |
+75.75 |
9,958 |
18,350 |
-327 |
Hover/Click |
Dec22 |
220307 |
1088.00 |
1142.25 |
1072.00 |
1142.25 |
+85.00 |
11,797 |
21,442 |
-977 |
Hover/Click |
Mar23 |
220307 |
1044.00 |
1098.00 |
1026.00 |
1096.25 |
+83.25 |
660 |
1,147 |
-135 |
Hover/Click |
May23 |
220307 |
976.00 |
1017.00 |
967.25 |
1017.00 |
+59.50 |
362 |
456 |
-129 |
Hover/Click |
Total Volume and Open Interest |
85,343 |
190,524 |
-10,793 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar22 |
220307 |
1168.75 |
1183.75 |
1167.75 |
1183.75 |
+59.00 |
1 |
43 |
-1 |
Hover/Click |
May22 |
220307 |
1169.75 |
1207.00 |
1152.75 |
1197.50 |
+50.50 |
8,291 |
38,593 |
+540 |
Hover/Click |
Jul22 |
220307 |
1135.50 |
1180.75 |
1125.00 |
1168.00 |
+47.25 |
5,191 |
13,957 |
+1,054 |
Hover/Click |
Sep22 |
220307 |
1071.00 |
1115.00 |
1061.00 |
1109.50 |
+42.75 |
3,093 |
13,112 |
+358 |
Hover/Click |
Dec22 |
220307 |
1049.50 |
1099.00 |
1049.50 |
1096.25 |
+49.75 |
1,468 |
4,049 |
-110 |
Hover/Click |
Mar23 |
220307 |
1048.50 |
1086.75 |
1048.50 |
1082.75 |
+48.25 |
14 |
58 |
+2 |
Hover/Click |
Total Volume and Open Interest |
18,058 |
69,875 |
+1,843 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar22 |
220307 |
702.00 |
702.00 |
702.00 |
702.00 |
-23.25 |
1 |
1 |
-1 |
Hover/Click |
May22 |
220307 |
675.00 |
683.25 |
625.25 |
642.00 |
-23.25 |
352 |
1,927 |
-27 |
Hover/Click |
Jul22 |
220307 |
602.50 |
610.00 |
570.00 |
585.25 |
-8.50 |
38 |
406 |
-4 |
Hover/Click |
Sep22 |
220307 |
513.00 |
515.00 |
493.00 |
504.25 |
+9.75 |
9 |
324 |
+5 |
Hover/Click |
Total Volume and Open Interest |
418 |
2,978 |
-14 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Mar22 |
220307 |
15.89 |
16.00 |
15.89 |
15.92 |
-0.20 |
73 |
160 |
-60 |
Hover/Click |
May22 |
220307 |
16.60 |
16.61 |
16.10 |
16.25 |
-0.19 |
747 |
7,773 |
-34 |
Hover/Click |
Jul22 |
220307 |
16.75 |
16.75 |
16.38 |
16.43 |
-0.19 |
54 |
397 |
+30 |
Hover/Click |
Sep22 |
220307 |
15.57 |
15.76 |
15.38 |
15.51 |
-0.06 |
154 |
1,086 |
+143 |
Hover/Click |
Total Volume and Open Interest |
1,038 |
9,476 |
+89 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Apr22 |
220307 |
135.935 |
138.130 |
135.350 |
137.900 |
+2.115 |
33,684 |
124,205 |
-4,570 |
Hover/Click |
Jun22 |
220307 |
132.785 |
134.000 |
132.300 |
133.935 |
+1.400 |
22,545 |
99,363 |
-95 |
Hover/Click |
Aug22 |
220307 |
134.485 |
135.380 |
133.950 |
135.300 |
+1.150 |
13,816 |
66,032 |
-680 |
Hover/Click |
Oct22 |
220307 |
141.850 |
143.000 |
141.330 |
142.950 |
+1.320 |
8,061 |
34,744 |
+615 |
Hover/Click |
Dec22 |
220307 |
147.235 |
148.450 |
146.580 |
148.300 |
+1.550 |
3,135 |
15,437 |
+102 |
Hover/Click |
Feb23 |
220307 |
150.500 |
151.535 |
149.750 |
151.435 |
+1.485 |
1,172 |
4,831 |
+156 |
Hover/Click |
Total Volume and Open Interest |
82,908 |
348,289 |
-4,407 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Mar22 |
220307 |
153.235 |
155.800 |
152.330 |
154.600 |
+1.470 |
1,369 |
5,350 |
-197 |
Hover/Click |
Apr22 |
220307 |
157.900 |
160.800 |
156.150 |
159.685 |
+2.435 |
3,822 |
17,056 |
+2 |
Hover/Click |
May22 |
220307 |
162.850 |
165.750 |
161.850 |
164.900 |
+2.550 |
3,624 |
11,740 |
+211 |
Hover/Click |
Aug22 |
220307 |
176.185 |
178.435 |
175.000 |
178.100 |
+2.000 |
2,304 |
9,242 |
+259 |
Hover/Click |
Sep22 |
220307 |
179.250 |
181.600 |
178.000 |
181.130 |
+1.880 |
483 |
2,041 |
-37 |
Hover/Click |
Oct22 |
220307 |
180.450 |
183.630 |
179.880 |
183.130 |
+1.580 |
311 |
1,605 |
-22 |
Hover/Click |
Nov22 |
220307 |
180.985 |
184.450 |
180.880 |
183.450 |
+1.700 |
161 |
859 |
-2 |
Hover/Click |
Total Volume and Open Interest |
12,078 |
48,081 |
+216 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Apr22 |
220307 |
100.000 |
102.780 |
98.480 |
100.280 |
-0.170 |
20,330 |
93,254 |
-5,645 |
Hover/Click |
May22 |
220307 |
105.530 |
107.500 |
103.650 |
105.080 |
-0.670 |
145 |
2,355 |
+3 |
|
Jun22 |
220307 |
111.080 |
113.300 |
109.150 |
111.000 |
-0.750 |
13,337 |
63,014 |
+1,067 |
Hover/Click |
Jul22 |
220307 |
110.000 |
112.180 |
108.200 |
109.850 |
-0.850 |
4,602 |
22,837 |
-184 |
Hover/Click |
Aug22 |
220307 |
109.000 |
111.230 |
107.550 |
108.630 |
-1.100 |
4,229 |
33,224 |
-219 |
Hover/Click |
Oct22 |
220307 |
92.400 |
93.000 |
90.150 |
90.780 |
-2.020 |
2,756 |
30,061 |
-276 |
Hover/Click |
Dec22 |
220307 |
84.980 |
84.980 |
82.650 |
83.830 |
-1.220 |
1,697 |
18,122 |
+348 |
Hover/Click |
Feb23 |
220307 |
87.350 |
87.480 |
85.330 |
86.950 |
-0.400 |
301 |
5,563 |
-1 |
Hover/Click |
Total Volume and Open Interest |
47,463 |
270,865 |
-4,905 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Mar22 |
220307 |
22.60 |
22.66 |
22.52 |
22.61 |
+0.06 |
276 |
5,136 |
+4 |
Hover/Click |
Apr22 |
220307 |
23.68 |
24.06 |
23.53 |
23.97 |
+0.29 |
412 |
4,987 |
-14 |
Hover/Click |
May22 |
220307 |
23.63 |
24.24 |
23.63 |
24.10 |
+0.48 |
276 |
3,573 |
+4 |
Hover/Click |
Jun22 |
220307 |
23.50 |
24.00 |
23.50 |
23.91 |
+0.47 |
118 |
3,109 |
+20 |
Hover/Click |
Jul22 |
220307 |
23.50 |
23.77 |
23.37 |
23.69 |
+0.34 |
110 |
2,499 |
+5 |
Hover/Click |
Aug22 |
220307 |
23.30 |
23.60 |
23.25 |
23.49 |
+0.31 |
61 |
2,301 |
+15 |
Hover/Click |
Sep22 |
220307 |
22.81 |
23.16 |
22.81 |
23.05 |
+0.25 |
39 |
2,132 |
+12 |
Hover/Click |
Oct22 |
220307 |
22.60 |
22.76 |
22.60 |
22.60 |
+0.20 |
50 |
1,620 |
+21 |
Hover/Click |
Nov22 |
220307 |
22.09 |
22.20 |
22.05 |
22.10 |
+0.20 |
70 |
1,465 |
+20 |
Hover/Click |
Dec22 |
220307 |
21.50 |
21.63 |
21.46 |
21.63 |
+0.14 |
85 |
1,487 |
+22 |
Hover/Click |
Jan23 |
220307 |
20.80 |
20.80 |
20.80 |
20.80 |
+0.20 |
56 |
579 |
+24 |
Hover/Click |
Feb23 |
220307 |
20.40 |
20.45 |
20.20 |
20.45 |
+0.11 |
21 |
340 |
+17 |
Hover/Click |
Mar23 |
220307 |
20.08 |
20.15 |
20.08 |
20.15 |
+0.13 |
35 |
281 |
+13 |
Hover/Click |
Total Volume and Open Interest |
1,627 |
29,955 |
+178 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar22 |
220307 |
2597 |
2597 |
2597 |
2597 |
+15 |
1 |
5 |
-1 |
Hover/Click |
May22 |
220307 |
2602 |
2641 |
2599 |
2636 |
+16 |
24,292 |
85,894 |
-3,615 |
Hover/Click |
Jul22 |
220307 |
2628 |
2662 |
2621 |
2657 |
+16 |
9,755 |
55,219 |
+31 |
Hover/Click |
Sep22 |
220307 |
2625 |
2661 |
2622 |
2655 |
+14 |
4,818 |
30,130 |
+732 |
Hover/Click |
Dec22 |
220307 |
2620 |
2647 |
2609 |
2640 |
+11 |
5,317 |
36,020 |
-310 |
Hover/Click |
Mar23 |
220307 |
2597 |
2620 |
2584 |
2613 |
+9 |
1,917 |
28,338 |
+784 |
Hover/Click |
May23 |
220307 |
2583 |
2600 |
2575 |
2593 |
+7 |
462 |
9,676 |
-68 |
Hover/Click |
Total Volume and Open Interest |
46,599 |
248,962 |
-2,439 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar22 |
220307 |
226.35 |
229.55 |
225.20 |
225.50 |
+1.35 |
11 |
1,226 |
-3 |
Hover/Click |
May22 |
220307 |
225.05 |
229.40 |
221.00 |
224.25 |
unch |
28,228 |
115,681 |
-4,399 |
Hover/Click |
Jul22 |
220307 |
223.75 |
228.15 |
219.95 |
223.10 |
+0.10 |
14,883 |
38,406 |
-995 |
Hover/Click |
Sep22 |
220307 |
223.40 |
227.10 |
219.00 |
221.90 |
-0.05 |
7,808 |
31,825 |
-388 |
Hover/Click |
Dec22 |
220307 |
221.20 |
225.20 |
217.40 |
219.95 |
-0.25 |
3,153 |
29,470 |
+686 |
Hover/Click |
Mar23 |
220307 |
219.35 |
223.15 |
215.70 |
218.00 |
-0.35 |
889 |
9,793 |
-91 |
Hover/Click |
Total Volume and Open Interest |
56,037 |
239,986 |
-5,020 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar22 |
220307 |
137.90 |
137.90 |
137.90 |
137.90 |
-10.00 |
4 |
0 |
-4 |
Hover/Click |
May22 |
220307 |
147.50 |
147.50 |
137.90 |
137.90 |
-10.00 |
1,081 |
10,253 |
+98 |
Hover/Click |
Jul22 |
220307 |
143.90 |
143.90 |
136.20 |
136.90 |
-9.30 |
272 |
1,268 |
-67 |
Hover/Click |
Sep22 |
220307 |
145.65 |
145.65 |
138.60 |
138.65 |
-9.40 |
222 |
590 |
+142 |
Hover/Click |
Nov22 |
220307 |
139.20 |
139.20 |
139.20 |
139.20 |
-8.35 |
13 |
67 |
+1 |
Hover/Click |
Jan23 |
220307 |
141.10 |
141.10 |
141.10 |
141.10 |
-7.00 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,592 |
12,202 |
+170 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
May22 |
220307 |
19.58 |
19.89 |
19.22 |
19.27 |
-0.08 |
75,753 |
326,949 |
-4,102 |
Hover/Click |
Jul22 |
220307 |
19.20 |
19.55 |
19.05 |
19.14 |
+0.05 |
37,367 |
163,530 |
-1,450 |
Hover/Click |
Oct22 |
220307 |
19.16 |
19.49 |
19.06 |
19.19 |
+0.11 |
23,139 |
126,844 |
-1,746 |
Hover/Click |
Mar23 |
220307 |
19.30 |
19.50 |
19.13 |
19.32 |
+0.17 |
12,155 |
84,848 |
+1,925 |
Hover/Click |
May23 |
220307 |
18.43 |
18.55 |
18.23 |
18.41 |
+0.15 |
3,389 |
37,634 |
+1,018 |
Hover/Click |
Jul23 |
220307 |
17.79 |
17.94 |
17.69 |
17.86 |
+0.18 |
2,586 |
33,164 |
+141 |
Hover/Click |
Oct23 |
220307 |
17.48 |
17.60 |
17.37 |
17.53 |
+0.15 |
1,460 |
24,184 |
-340 |
Hover/Click |
Mar24 |
220307 |
17.49 |
17.51 |
17.35 |
17.47 |
+0.16 |
470 |
8,369 |
-211 |
Hover/Click |
Total Volume and Open Interest |
156,371 |
814,895 |
-4,725 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar22 |
220307 |
1694 |
1715 |
1687 |
1710 |
+16 |
1,438 |
12,186 |
-475 |
Hover/Click |
May22 |
220307 |
1748 |
1765 |
1736 |
1758 |
+15 |
6,372 |
54,457 |
-670 |
Hover/Click |
Jul22 |
220307 |
1772 |
1790 |
1766 |
1785 |
+13 |
3,633 |
39,716 |
-487 |
Hover/Click |
Sep22 |
220307 |
1765 |
1782 |
1759 |
1779 |
+16 |
2,629 |
45,720 |
-214 |
Hover/Click |
Dec22 |
220307 |
1754 |
1772 |
1752 |
1771 |
+16 |
2,215 |
61,325 |
-365 |
Hover/Click |
Mar23 |
220307 |
1748 |
1765 |
1746 |
1762 |
+14 |
1,733 |
39,960 |
-324 |
Hover/Click |
May23 |
220307 |
1746 |
1762 |
1744 |
1757 |
+13 |
527 |
11,074 |
+181 |
Hover/Click |
Total Volume and Open Interest |
19,251 |
279,446 |
-1,946 |
|
London Sugar(LCE) |
Weekly |
Monthly |
May22 |
220307 |
545.50 |
548.00 |
532.10 |
533.30 |
+1.00 |
7,541 |
34,352 |
+222 |
Hover/Click |
Aug22 |
220307 |
525.00 |
531.50 |
519.40 |
520.80 |
+1.70 |
6,372 |
12,889 |
+550 |
Hover/Click |
Oct22 |
220307 |
514.90 |
519.50 |
509.50 |
511.70 |
+3.50 |
1,720 |
10,568 |
+397 |
Hover/Click |
Dec22 |
220307 |
509.50 |
514.50 |
505.60 |
508.60 |
+4.80 |
780 |
3,916 |
+513 |
Hover/Click |
Mar23 |
220307 |
502.00 |
508.70 |
501.10 |
504.10 |
+4.40 |
123 |
2,827 |
+12 |
Hover/Click |
Total Volume and Open Interest |
16,640 |
66,186 |
+1,740 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar22 |
220307 |
119.30 |
120.79 |
119.30 |
120.66 |
+0.46 |
8 |
61 |
-35 |
Hover/Click |
May22 |
220307 |
117.43 |
118.39 |
115.37 |
116.94 |
+0.52 |
14,166 |
109,081 |
-606 |
Hover/Click |
Jul22 |
220307 |
114.01 |
114.95 |
112.07 |
112.70 |
-0.41 |
7,250 |
54,241 |
-2,566 |
Hover/Click |
Oct22 |
220307 |
104.50 |
104.64 |
104.50 |
104.64 |
+0.33 |
1 |
42 |
-1 |
Hover/Click |
Dec22 |
220307 |
100.70 |
102.16 |
99.70 |
101.21 |
+0.56 |
2,440 |
54,666 |
+570 |
Hover/Click |
Mar23 |
220307 |
97.83 |
98.18 |
95.77 |
97.25 |
+0.48 |
974 |
7,734 |
+423 |
Hover/Click |
Total Volume and Open Interest |
24,904 |
236,538 |
-2,198 |
|
Lumber(CME) |
Weekly |
Monthly |
Mar22 |
220307 |
1441.0 |
1460.0 |
1441.0 |
1456.1 |
+15.1 |
138 |
256 |
-99 |
|
May22 |
220307 |
1322.7 |
1336.9 |
1280.0 |
1302.8 |
-8.0 |
200 |
1,546 |
-17 |
|
Jul22 |
220307 |
1150.0 |
1170.0 |
1150.0 |
1157.0 |
-13.0 |
126 |
514 |
+10 |
|
Sep22 |
220307 |
1074.0 |
1074.0 |
1071.0 |
1072.4 |
-1.9 |
17 |
145 |
-1 |
|
Nov22 |
220307 |
988.0 |
988.0 |
988.0 |
988.0 |
-1.9 |
5 |
64 |
+3 |
|
Jan23 |
220307 |
978.9 |
978.9 |
978.9 |
978.9 |
-1.9 |
|
|
|
|
Mar23 |
220307 |
968.9 |
968.9 |
968.9 |
968.9 |
-1.9 |
|
|
|
|
Total Volume and Open Interest |
486 |
2,525 |
-104 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Apr22 |
220307 |
121.33 |
130.50 |
115.54 |
119.40 |
+3.72 |
592,031 |
262,283 |
-15,765 |
Hover/Click |
May22 |
220307 |
116.03 |
126.52 |
111.87 |
115.80 |
+3.69 |
190,662 |
220,204 |
-1,801 |
Hover/Click |
Jun22 |
220307 |
110.74 |
121.88 |
107.58 |
111.71 |
+3.59 |
173,139 |
194,028 |
-11,594 |
Hover/Click |
Jul22 |
220307 |
109.78 |
116.43 |
103.33 |
107.72 |
+3.54 |
60,183 |
84,609 |
-678 |
Hover/Click |
Aug22 |
220307 |
106.44 |
112.43 |
100.06 |
104.28 |
+3.31 |
38,413 |
62,500 |
-1,367 |
Hover/Click |
Sep22 |
220307 |
99.52 |
110.15 |
97.39 |
101.50 |
+2.96 |
58,403 |
91,215 |
-626 |
Hover/Click |
Oct22 |
220307 |
98.00 |
107.15 |
95.44 |
99.45 |
+2.66 |
17,661 |
61,004 |
-1,211 |
Hover/Click |
Nov22 |
220307 |
100.40 |
102.78 |
94.00 |
97.75 |
+2.26 |
12,309 |
53,851 |
-909 |
Hover/Click |
Dec22 |
220307 |
95.51 |
104.80 |
92.52 |
96.28 |
+1.86 |
117,419 |
241,736 |
-4,235 |
Hover/Click |
Jan23 |
220307 |
100.86 |
100.86 |
91.76 |
94.92 |
+1.52 |
6,151 |
50,074 |
+191 |
Hover/Click |
Feb23 |
220307 |
92.30 |
98.50 |
90.80 |
93.66 |
+1.23 |
4,931 |
38,449 |
-938 |
Hover/Click |
Mar23 |
220307 |
97.28 |
97.28 |
89.84 |
92.55 |
+1.06 |
10,719 |
44,063 |
-83 |
Hover/Click |
Apr23 |
220307 |
90.60 |
91.89 |
89.27 |
91.57 |
+0.92 |
3,584 |
27,371 |
+1,148 |
Hover/Click |
May23 |
220307 |
88.06 |
90.90 |
88.05 |
90.68 |
+0.85 |
2,934 |
28,611 |
-220 |
Hover/Click |
Jun23 |
220307 |
88.80 |
96.56 |
87.16 |
89.82 |
+0.77 |
37,787 |
108,072 |
+123 |
Hover/Click |
Jul23 |
220307 |
87.85 |
92.00 |
87.09 |
88.95 |
+0.70 |
840 |
20,341 |
-123 |
Hover/Click |
Total Volume and Open Interest |
1,389,977 |
1,943,641 |
-35,148 |
|
e-miNY Crude Oil(NYM) |
Apr22 |
220307 |
118.275 |
130.000 |
115.500 |
119.400 |
+3.725 |
82,771 |
4,042 |
+55 |
|
May22 |
220307 |
113.950 |
125.000 |
111.950 |
115.800 |
+3.700 |
5,170 |
880 |
+164 |
|
Jun22 |
220307 |
116.000 |
121.000 |
107.950 |
111.700 |
+3.575 |
550 |
509 |
+56 |
|
Jul22 |
220307 |
113.750 |
113.750 |
103.575 |
107.725 |
+3.550 |
88 |
115 |
+27 |
|
Aug22 |
220307 |
107.000 |
107.000 |
100.200 |
104.275 |
+3.300 |
21 |
172 |
+7 |
|
Sep22 |
220307 |
102.500 |
106.500 |
98.000 |
101.500 |
+2.950 |
31 |
159 |
+16 |
|
Oct22 |
220307 |
99.250 |
99.450 |
96.900 |
99.450 |
+2.650 |
17 |
22 |
-2 |
|
Nov22 |
220307 |
93.900 |
97.900 |
93.900 |
97.750 |
+2.250 |
9 |
21 |
-3 |
|
Dec22 |
220307 |
95.000 |
100.000 |
93.550 |
96.275 |
+1.850 |
29 |
264 |
-9 |
|
Jan23 |
220307 |
93.250 |
94.925 |
93.250 |
94.925 |
+1.525 |
4 |
22 |
+4 |
|
Total Volume and Open Interest |
88,706 |
6,303 |
+313 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Apr22 |
220307 |
383.25 |
423.73 |
381.25 |
392.15 |
+14.52 |
55,366 |
67,182 |
-4,425 |
Hover/Click |
May22 |
220307 |
360.50 |
400.48 |
360.39 |
370.80 |
+13.44 |
37,421 |
43,784 |
-513 |
Hover/Click |
Jun22 |
220307 |
340.17 |
367.96 |
340.17 |
350.79 |
+12.42 |
32,422 |
34,217 |
-399 |
Hover/Click |
Jul22 |
220307 |
325.00 |
348.73 |
323.46 |
332.89 |
+11.52 |
14,494 |
18,111 |
-1,470 |
Hover/Click |
Aug22 |
220307 |
328.31 |
335.57 |
312.50 |
320.72 |
+9.12 |
9,217 |
13,168 |
+368 |
Hover/Click |
Sep22 |
220307 |
328.53 |
330.11 |
307.95 |
314.65 |
+7.14 |
11,068 |
19,195 |
-1,220 |
Hover/Click |
Oct22 |
220307 |
316.85 |
319.35 |
304.50 |
310.30 |
+5.97 |
4,587 |
9,452 |
-47 |
Hover/Click |
Nov22 |
220307 |
320.00 |
320.00 |
299.36 |
305.65 |
+5.45 |
3,499 |
8,146 |
-423 |
Hover/Click |
Dec22 |
220307 |
298.00 |
316.44 |
295.69 |
301.51 |
+4.85 |
8,242 |
20,775 |
-2,377 |
Hover/Click |
Jan23 |
220307 |
296.57 |
312.03 |
292.86 |
297.58 |
+4.29 |
868 |
5,536 |
-57 |
Hover/Click |
Feb23 |
220307 |
293.85 |
308.48 |
289.45 |
294.00 |
+3.74 |
412 |
2,339 |
+111 |
Hover/Click |
Mar23 |
220307 |
289.97 |
291.48 |
286.80 |
290.21 |
+3.06 |
147 |
3,043 |
-8 |
Hover/Click |
Apr23 |
220307 |
287.50 |
287.92 |
286.80 |
286.80 |
+2.85 |
143 |
1,803 |
+14 |
Hover/Click |
May23 |
220307 |
283.96 |
284.58 |
283.96 |
283.96 |
+2.63 |
113 |
450 |
+33 |
Hover/Click |
Total Volume and Open Interest |
178,653 |
262,568 |
-10,276 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Apr22 |
220307 |
360.80 |
389.04 |
353.57 |
357.21 |
+2.81 |
57,074 |
119,584 |
-4,542 |
Hover/Click |
May22 |
220307 |
353.42 |
380.75 |
346.68 |
352.86 |
+5.22 |
48,850 |
71,069 |
-3,037 |
Hover/Click |
Jun22 |
220307 |
339.98 |
370.00 |
337.33 |
343.62 |
+5.67 |
37,426 |
42,581 |
-2,809 |
Hover/Click |
Jul22 |
220307 |
347.07 |
352.00 |
326.78 |
333.07 |
+5.63 |
15,764 |
27,704 |
+640 |
Hover/Click |
Aug22 |
220307 |
335.00 |
340.17 |
317.50 |
323.40 |
+5.90 |
8,811 |
13,553 |
+328 |
Hover/Click |
Sep22 |
220307 |
327.00 |
328.21 |
306.18 |
313.52 |
+6.23 |
8,857 |
19,905 |
-1,031 |
Hover/Click |
Oct22 |
220307 |
302.00 |
302.00 |
287.34 |
294.36 |
+5.79 |
3,339 |
8,208 |
+332 |
Hover/Click |
Nov22 |
220307 |
283.58 |
290.70 |
279.00 |
285.88 |
+5.02 |
2,885 |
8,827 |
+26 |
Hover/Click |
Dec22 |
220307 |
285.00 |
293.91 |
272.05 |
278.79 |
+4.24 |
6,049 |
26,094 |
-385 |
Hover/Click |
Jan23 |
220307 |
269.27 |
277.90 |
267.90 |
273.58 |
+3.45 |
1,205 |
5,171 |
+42 |
Hover/Click |
Total Volume and Open Interest |
190,933 |
349,462 |
-10,506 |
|
e-miNY RBOB Gasoline(NYM) |
Apr22 |
220307 |
357.21 |
357.21 |
357.21 |
357.21 |
+2.81 |
1 |
2 |
+1 |
|
May22 |
220307 |
352.86 |
352.86 |
352.86 |
352.86 |
+5.22 |
|
|
|
|
Jun22 |
220307 |
343.62 |
343.62 |
343.62 |
343.62 |
+5.67 |
|
|
|
|
Jul22 |
220307 |
333.07 |
333.07 |
333.07 |
333.07 |
+5.63 |
|
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Apr22 |
220307 |
5.041 |
5.184 |
4.781 |
4.833 |
-0.183 |
137,151 |
124,138 |
-4,495 |
Hover/Click |
May22 |
220307 |
5.057 |
5.199 |
4.809 |
4.858 |
-0.178 |
86,528 |
193,456 |
+440 |
Hover/Click |
Jun22 |
220307 |
5.094 |
5.227 |
4.854 |
4.901 |
-0.170 |
30,325 |
71,808 |
-108 |
Hover/Click |
Jul22 |
220307 |
5.145 |
5.270 |
4.907 |
4.952 |
-0.161 |
39,317 |
79,624 |
-4,459 |
Hover/Click |
Aug22 |
220307 |
5.125 |
5.269 |
4.916 |
4.962 |
-0.157 |
19,353 |
45,240 |
+605 |
Hover/Click |
Sep22 |
220307 |
5.162 |
5.252 |
4.898 |
4.943 |
-0.156 |
14,895 |
66,511 |
-1,454 |
Hover/Click |
Oct22 |
220307 |
5.200 |
5.275 |
4.914 |
4.961 |
-0.157 |
43,168 |
83,118 |
-2,561 |
Hover/Click |
Nov22 |
220307 |
5.268 |
5.335 |
4.992 |
5.037 |
-0.147 |
9,170 |
43,193 |
-1,364 |
Hover/Click |
Dec22 |
220307 |
5.403 |
5.477 |
5.142 |
5.186 |
-0.137 |
6,345 |
43,641 |
-291 |
Hover/Click |
Jan23 |
220307 |
5.503 |
5.567 |
5.236 |
5.280 |
-0.134 |
27,946 |
61,760 |
+2,089 |
Hover/Click |
Feb23 |
220307 |
5.286 |
5.373 |
5.052 |
5.095 |
-0.129 |
6,845 |
21,179 |
-1,083 |
Hover/Click |
Mar23 |
220307 |
4.800 |
4.874 |
4.600 |
4.639 |
-0.112 |
8,302 |
39,229 |
-429 |
Hover/Click |
Apr23 |
220307 |
3.688 |
3.733 |
3.554 |
3.611 |
-0.053 |
5,914 |
39,157 |
-148 |
Hover/Click |
May23 |
220307 |
3.600 |
3.610 |
3.458 |
3.515 |
-0.042 |
3,655 |
24,263 |
+63 |
Hover/Click |
Jun23 |
220307 |
3.637 |
3.638 |
3.498 |
3.552 |
-0.039 |
3,554 |
14,141 |
+1,034 |
Hover/Click |
Jul23 |
220307 |
3.650 |
3.674 |
3.545 |
3.595 |
-0.037 |
1,606 |
10,536 |
+277 |
Hover/Click |
Total Volume and Open Interest |
452,735 |
1,099,847 |
-9,983 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
May22 |
220307 |
122.79 |
139.13 |
119.04 |
123.21 |
+5.10 |
452,523 |
408,473 |
-27,543 |
Hover/Click |
Jun22 |
220307 |
118.90 |
134.91 |
114.42 |
118.87 |
+4.53 |
382,115 |
342,251 |
+10,412 |
Hover/Click |
Jul22 |
220307 |
113.55 |
129.94 |
110.53 |
115.10 |
+4.23 |
170,080 |
182,600 |
+816 |
Hover/Click |
Aug22 |
220307 |
112.10 |
124.42 |
107.26 |
111.70 |
+3.79 |
102,580 |
84,010 |
+3,285 |
Hover/Click |
Sep22 |
220307 |
109.00 |
121.20 |
104.64 |
108.79 |
+3.33 |
80,240 |
118,316 |
+255 |
Hover/Click |
Oct22 |
220307 |
107.02 |
118.43 |
102.58 |
106.46 |
+2.88 |
42,590 |
60,540 |
-660 |
Hover/Click |
Nov22 |
220307 |
105.52 |
116.53 |
100.91 |
104.66 |
+2.55 |
35,350 |
61,930 |
-183 |
Hover/Click |
Dec22 |
220307 |
103.00 |
115.34 |
99.41 |
103.00 |
+2.26 |
154,026 |
214,639 |
+524 |
Hover/Click |
Jan23 |
220307 |
104.29 |
109.29 |
98.21 |
101.52 |
+2.08 |
13,859 |
35,101 |
-599 |
Hover/Click |
Feb23 |
220307 |
103.00 |
103.00 |
100.18 |
100.18 |
+1.95 |
6,109 |
40,107 |
-625 |
Hover/Click |
Mar23 |
220307 |
102.94 |
103.61 |
95.96 |
99.04 |
+1.79 |
7,892 |
26,589 |
+688 |
Hover/Click |
Apr23 |
220307 |
98.14 |
98.14 |
98.14 |
98.14 |
+1.70 |
883 |
15,208 |
-14 |
Hover/Click |
May23 |
220307 |
100.00 |
100.00 |
96.00 |
97.27 |
+1.57 |
3,016 |
15,810 |
-2,018 |
Hover/Click |
Jun23 |
220307 |
98.11 |
108.47 |
93.50 |
96.29 |
+1.43 |
29,961 |
88,800 |
-5,318 |
Hover/Click |
Total Volume and Open Interest |
1,542,083 |
2,019,817 |
-23,907 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Mar22 |
220307 |
1221.00 |
1369.50 |
1221.00 |
1297.75 |
+113.50 |
38,988 |
44,087 |
-14,588 |
Hover/Click |
Apr22 |
220307 |
1185.00 |
1294.50 |
1157.50 |
1199.00 |
+98.00 |
138,182 |
130,532 |
-975 |
Hover/Click |
May22 |
220307 |
1114.00 |
1224.75 |
1080.75 |
1123.25 |
+90.00 |
85,830 |
84,653 |
-1,749 |
Hover/Click |
Jun22 |
220307 |
1048.25 |
1153.50 |
1013.50 |
1053.75 |
+81.75 |
68,411 |
70,473 |
-698 |
Hover/Click |
Jul22 |
220307 |
1008.25 |
1035.75 |
960.00 |
993.75 |
+68.00 |
24,186 |
38,416 |
-1,649 |
Hover/Click |
Aug22 |
220307 |
973.75 |
1003.00 |
929.25 |
961.25 |
+62.25 |
13,430 |
25,332 |
-1,072 |
Hover/Click |
Sep22 |
220307 |
955.00 |
984.00 |
911.25 |
941.75 |
+57.75 |
14,501 |
28,672 |
-2,114 |
Hover/Click |
Oct22 |
220307 |
945.25 |
971.00 |
899.75 |
928.50 |
+53.50 |
7,543 |
22,545 |
-788 |
Hover/Click |
Nov22 |
220307 |
928.75 |
949.75 |
880.25 |
908.75 |
+49.25 |
6,561 |
13,991 |
-462 |
Hover/Click |
Dec22 |
220307 |
912.00 |
938.50 |
865.00 |
894.00 |
+46.75 |
24,514 |
67,983 |
-2,701 |
Hover/Click |
Total Volume and Open Interest |
430,827 |
593,254 |
-26,877 |
|
Ethanol(CBOT) |
Apr22 |
220307 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
May22 |
220307 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jun22 |
220307 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Jul22 |
220307 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Aug22 |
220307 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Sep22 |
220307 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Oct22 |
220307 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Nov22 |
220307 |
2.160 |
2.160 |
2.160 |
2.160 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Apr22 |
220307 |
120.44 |
133.46 |
115.60 |
119.40 |
+3.72 |
25,259 |
51,184 |
-1,506 |
Hover/Click |
May22 |
220307 |
117.95 |
129.82 |
111.94 |
115.80 |
+3.69 |
53,330 |
58,986 |
+5,009 |
Hover/Click |
Jun22 |
220307 |
112.27 |
124.52 |
107.63 |
111.71 |
+3.59 |
57,565 |
86,738 |
-1,424 |
Hover/Click |
Jul22 |
220307 |
113.29 |
113.86 |
103.61 |
107.72 |
+3.54 |
17,215 |
23,943 |
+257 |
Hover/Click |
Aug22 |
220307 |
108.67 |
109.79 |
100.23 |
104.28 |
+3.31 |
10,940 |
18,302 |
+547 |
Hover/Click |
Sep22 |
220307 |
105.86 |
105.86 |
98.43 |
101.50 |
+2.96 |
20,274 |
43,059 |
+5,487 |
Hover/Click |
Oct22 |
220307 |
101.00 |
101.00 |
96.36 |
99.45 |
+2.66 |
2,927 |
10,595 |
+568 |
Hover/Click |
Nov22 |
220307 |
99.98 |
100.23 |
94.18 |
97.75 |
+2.26 |
1,690 |
10,605 |
+367 |
Hover/Click |
Dec22 |
220307 |
98.90 |
99.28 |
92.72 |
96.28 |
+1.86 |
35,473 |
101,643 |
+1,506 |
Hover/Click |
Jan23 |
220307 |
94.92 |
94.92 |
94.92 |
94.92 |
+1.52 |
605 |
5,503 |
+51 |
Hover/Click |
Feb23 |
220307 |
93.66 |
93.66 |
93.66 |
93.66 |
+1.23 |
322 |
3,070 |
-24 |
Hover/Click |
Mar23 |
220307 |
92.55 |
92.55 |
92.55 |
92.55 |
+1.06 |
650 |
8,480 |
+49 |
Hover/Click |
Apr23 |
220307 |
91.57 |
91.57 |
91.57 |
91.57 |
+0.92 |
119 |
3,232 |
+2 |
Hover/Click |
May23 |
220307 |
90.68 |
90.68 |
90.68 |
90.68 |
+0.85 |
48 |
2,100 |
-5 |
Hover/Click |
Jun23 |
220307 |
92.92 |
92.92 |
87.71 |
89.82 |
+0.77 |
5,751 |
24,762 |
-236 |
Hover/Click |
Jul23 |
220307 |
88.95 |
88.95 |
88.95 |
88.95 |
+0.70 |
15 |
247 |
-9 |
Hover/Click |
Total Volume and Open Interest |
242,575 |
542,014 |
+12,338 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar22 |
220307 |
98.635 |
99.425 |
98.625 |
99.295 |
+0.625 |
21,765 |
52,417 |
-1,851 |
Hover/Click |
Jun22 |
220307 |
98.605 |
99.455 |
98.605 |
99.435 |
+0.765 |
854 |
3,320 |
+314 |
Hover/Click |
Sep22 |
220307 |
98.655 |
99.245 |
98.655 |
99.245 |
+0.645 |
5 |
304 |
+5 |
Hover/Click |
Total Volume and Open Interest |
22,624 |
56,077 |
-1,532 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar22 |
220307 |
73.74 |
74.42 |
73.12 |
73.27 |
-0.43 |
89,406 |
189,448 |
+2,239 |
Hover/Click |
Jun22 |
220307 |
73.86 |
74.55 |
73.22 |
73.39 |
-0.43 |
3,789 |
4,165 |
+1,055 |
Hover/Click |
Sep22 |
220307 |
73.90 |
74.59 |
73.37 |
73.50 |
-0.44 |
21 |
277 |
-19 |
Hover/Click |
Total Volume and Open Interest |
93,273 |
194,484 |
+3,295 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar22 |
220307 |
132.28 |
132.36 |
131.01 |
131.04 |
-1.13 |
91,379 |
192,828 |
-1,377 |
Hover/Click |
Jun22 |
220307 |
132.20 |
132.34 |
130.95 |
130.98 |
-1.15 |
4,737 |
20,419 |
+1,393 |
Hover/Click |
Sep22 |
220307 |
132.29 |
132.29 |
130.86 |
130.86 |
-1.17 |
276 |
1,259 |
-22 |
Hover/Click |
Total Volume and Open Interest |
96,880 |
217,919 |
-50 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar22 |
220307 |
78.52 |
78.83 |
78.00 |
78.09 |
-0.39 |
75,705 |
126,609 |
+146 |
Hover/Click |
Jun22 |
220307 |
78.55 |
78.84 |
78.01 |
78.11 |
-0.39 |
3,888 |
13,683 |
+945 |
Hover/Click |
Sep22 |
220307 |
78.40 |
78.81 |
78.05 |
78.10 |
-0.38 |
129 |
1,082 |
+96 |
Hover/Click |
Dec22 |
220307 |
78.61 |
78.78 |
78.03 |
78.07 |
-0.37 |
136 |
2,656 |
+86 |
Hover/Click |
Total Volume and Open Interest |
80,142 |
145,349 |
+1,419 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar22 |
220307 |
87.05 |
87.12 |
86.60 |
86.74 |
-0.41 |
81,895 |
187,975 |
-6,289 |
Hover/Click |
Jun22 |
220307 |
87.30 |
87.34 |
86.82 |
86.94 |
-0.43 |
10,499 |
12,313 |
+6,385 |
Hover/Click |
Sep22 |
220307 |
87.28 |
87.28 |
87.17 |
87.28 |
-0.41 |
0 |
112 |
+0 |
Hover/Click |
Total Volume and Open Interest |
92,599 |
202,635 |
+237 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar22 |
220307 |
109.03 |
109.03 |
107.85 |
108.03 |
-0.88 |
18,586 |
45,809 |
+741 |
Hover/Click |
Jun22 |
220307 |
109.24 |
109.36 |
108.30 |
108.46 |
-0.89 |
550 |
1,329 |
+104 |
Hover/Click |
Sep22 |
220307 |
109.47 |
109.61 |
108.91 |
109.05 |
-0.87 |
2 |
85 |
+0 |
Hover/Click |
Total Volume and Open Interest |
19,138 |
47,289 |
+845 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar22 |
220307 |
109.28 |
109.34 |
108.07 |
108.49 |
-0.64 |
192,381 |
688,994 |
+1,234 |
Hover/Click |
Jun22 |
220307 |
109.63 |
109.73 |
108.46 |
108.87 |
-0.64 |
16,897 |
34,452 |
+5,593 |
Hover/Click |
Sep22 |
220307 |
110.11 |
110.24 |
109.00 |
109.40 |
-0.64 |
384 |
3,012 |
-40 |
Hover/Click |
Total Volume and Open Interest |
211,576 |
737,527 |
+7,154 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar22 |
220307 |
476.75 |
476.75 |
467.38 |
468.25 |
-9.00 |
30,082 |
149,990 |
-1,550 |
Hover/Click |
Jun22 |
220307 |
468.25 |
468.75 |
459.75 |
460.63 |
-8.63 |
543 |
3,288 |
+73 |
Hover/Click |
Total Volume and Open Interest |
30,625 |
153,280 |
-1,477 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Apr22 |
220307 |
195.00 |
197.35 |
193.70 |
195.20 |
-0.30 |
10,767 |
68,107 |
+523 |
|
May22 |
220307 |
193.85 |
195.85 |
192.40 |
193.75 |
-0.35 |
16 |
179 |
-4 |
|
Jun22 |
220307 |
192.20 |
194.00 |
190.60 |
191.95 |
-0.30 |
10 |
2,104 |
+0 |
Hover/Click |
Jul22 |
220307 |
190.25 |
191.90 |
189.65 |
190.25 |
-0.65 |
|
|
|
|
Total Volume and Open Interest |
10,793 |
70,390 |
+519 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar22 |
220307 |
157~210 |
158~020 |
155~310 |
157~200 |
+0~130 |
1,764 |
7,649 |
-1,016 |
Hover/Click |
Jun22 |
220307 |
159~120 |
160~120 |
157~300 |
159~250 |
+0~150 |
363,122 |
1,095,771 |
-10,826 |
Hover/Click |
Sep22 |
220307 |
159~060 |
159~060 |
159~060 |
159~060 |
+0~150 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
364,886 |
1,103,422 |
-11,842 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220307 |
128~235 |
129~025 |
127~265 |
128~025 |
-0~145 |
29,591 |
24,163 |
-8,894 |
Hover/Click |
Jun22 |
220307 |
128~190 |
129~040 |
127~255 |
128~035 |
-0~135 |
1,801,822 |
3,679,116 |
+6,792 |
Hover/Click |
Sep22 |
220307 |
128~155 |
128~165 |
127~230 |
127~230 |
-0~135 |
2 |
49 |
+2 |
Hover/Click |
Total Volume and Open Interest |
1,831,415 |
3,703,328 |
-2,100 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220307 |
119~074 |
119~122 |
118~192 |
118~226 |
-0~100 |
8,373 |
19,170 |
-1,521 |
Hover/Click |
Jun22 |
220307 |
118~266 |
119~056 |
118~102 |
118~142 |
-0~104 |
1,078,461 |
3,841,811 |
+18,231 |
Hover/Click |
Sep22 |
220307 |
118~142 |
118~142 |
118~142 |
118~142 |
-0~104 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,086,834 |
3,860,981 |
+16,710 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar22 |
220307 |
107~317 |
108~002 |
107~237 |
107~243 |
-0~035 |
5,236 |
23,700 |
-788 |
Hover/Click |
Jun22 |
220307 |
107~176 |
107~220 |
107~122 |
107~133 |
-0~034 |
625,302 |
2,005,652 |
-9,133 |
Hover/Click |
Sep22 |
220307 |
107~084 |
107~084 |
107~084 |
107~084 |
-0~034 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
630,538 |
2,029,354 |
-9,921 |
|
Eurodollars(CME) |
Weekly |
Monthly |
Mar22 |
220307 |
99.177 |
99.190 |
99.110 |
99.162 |
-0.028 |
398,059 |
919,986 |
-12,019 |
|
Jun22 |
220307 |
98.760 |
98.790 |
98.650 |
98.715 |
-0.050 |
361,238 |
1,092,686 |
+9,601 |
|
Sep22 |
220307 |
98.480 |
98.530 |
98.395 |
98.430 |
-0.040 |
248,395 |
823,562 |
-2,720 |
|
Dec22 |
220307 |
98.185 |
98.250 |
98.125 |
98.150 |
-0.020 |
432,214 |
1,210,465 |
+18,423 |
|
Mar23 |
220307 |
98.035 |
98.100 |
97.975 |
97.990 |
-0.025 |
265,705 |
880,929 |
-18,161 |
|
Jun23 |
220307 |
97.910 |
97.980 |
97.835 |
97.855 |
-0.035 |
272,814 |
919,017 |
+263 |
|
Sep23 |
220307 |
97.930 |
98.010 |
97.840 |
97.860 |
-0.055 |
189,005 |
756,189 |
+3,714 |
|
Dec23 |
220307 |
97.965 |
98.055 |
97.880 |
97.895 |
-0.065 |
262,637 |
1,315,257 |
+9,214 |
|
Mar24 |
220307 |
98.065 |
98.160 |
97.985 |
98.000 |
-0.075 |
142,025 |
524,537 |
-3,363 |
|
Jun24 |
220307 |
98.140 |
98.240 |
98.065 |
98.080 |
-0.075 |
98,538 |
444,392 |
+4,175 |
|
Sep24 |
220307 |
98.170 |
98.265 |
98.090 |
98.110 |
-0.070 |
89,776 |
389,683 |
+340 |
|
Dec24 |
220307 |
98.160 |
98.260 |
98.085 |
98.110 |
-0.065 |
132,318 |
624,238 |
+2,476 |
|
Mar25 |
220307 |
98.200 |
98.295 |
98.125 |
98.155 |
-0.060 |
68,071 |
281,513 |
-614 |
|
Jun25 |
220307 |
98.215 |
98.305 |
98.140 |
98.170 |
-0.060 |
44,361 |
157,432 |
-2,557 |
|
Sep25 |
220307 |
98.230 |
98.305 |
98.140 |
98.180 |
-0.050 |
35,554 |
125,938 |
+800 |
|
Dec25 |
220307 |
98.230 |
98.290 |
98.125 |
98.175 |
-0.040 |
37,377 |
146,876 |
+602 |
|
Mar26 |
220307 |
98.215 |
98.280 |
98.120 |
98.180 |
-0.030 |
24,470 |
74,756 |
+185 |
|
Jun26 |
220307 |
98.220 |
98.260 |
98.105 |
98.170 |
-0.025 |
22,998 |
75,882 |
+1,246 |
|
Total Volume and Open Interest |
3,244,074 |
11,121,476 |
+23,190 |
|
Ultra T-Bond(CBOT) |
Mar22 |
220307 |
186~21 |
187~03 |
183~21 |
185~23 |
+0~07 |
788 |
13,095 |
-398 |
|
Jun22 |
220307 |
187~16 |
188~28 |
185~06 |
187~16 |
+0~08 |
195,321 |
1,248,283 |
+4,165 |
|
Sep22 |
220307 |
187~16 |
187~16 |
187~16 |
187~16 |
+0~08 |
|
|
|
|
Total Volume and Open Interest |
196,109 |
1,261,378 |
+3,767 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar22 |
220307 |
144~015 |
144~175 |
142~255 |
143~155 |
-0~110 |
6,972 |
19,180 |
-2,910 |
|
Jun22 |
220307 |
143~000 |
143~250 |
141~290 |
142~210 |
-0~110 |
340,407 |
1,298,176 |
-4,709 |
|
Sep22 |
220307 |
142~210 |
142~210 |
142~210 |
142~210 |
-0~110 |
|
|
|
|
Total Volume and Open Interest |
347,379 |
1,317,356 |
-7,619 |
|
30 Day Federal Funds(CBOT) |
Mar22 |
220307 |
99.798 |
99.802 |
99.790 |
99.795 |
unch |
22,962 |
147,068 |
+98 |
|
Apr22 |
220307 |
99.685 |
99.695 |
99.660 |
99.675 |
-0.005 |
83,997 |
452,397 |
-3,984 |
|
May22 |
220307 |
99.400 |
99.415 |
99.360 |
99.380 |
-0.010 |
57,630 |
282,415 |
+124 |
|
Jun22 |
220307 |
99.260 |
99.265 |
99.180 |
99.205 |
-0.025 |
11,245 |
71,677 |
+1,028 |
|
Jul22 |
220307 |
99.135 |
99.145 |
99.035 |
99.060 |
-0.040 |
43,239 |
188,352 |
+2,512 |
|
Aug22 |
220307 |
98.990 |
99.005 |
98.880 |
98.915 |
-0.040 |
33,394 |
204,296 |
+4,457 |
|
Total Volume and Open Interest |
332,837 |
1,911,166 |
+4,802 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar22 |
220307 |
150.88 |
151.20 |
150.85 |
151.02 |
+0.36 |
2,420 |
16,829 |
+9 |
Hover/Click |
Jun22 |
220307 |
150.74 |
151.11 |
150.74 |
150.91 |
+0.39 |
373 |
375 |
+329 |
Hover/Click |
Sep22 |
220307 |
150.91 |
150.91 |
150.91 |
150.91 |
+0.39 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,793 |
17,204 |
+338 |
|
Euro-Buxl(EUREX) |
Mar22 |
220307 |
210.52 |
211.46 |
207.16 |
208.34 |
-1.24 |
237,073 |
241,102 |
-140,832 |
|
Jun22 |
220307 |
208.42 |
209.60 |
205.24 |
206.50 |
-1.22 |
153,684 |
194,934 |
-16,666 |
|
Sep22 |
220307 |
229.30 |
229.30 |
225.34 |
225.34 |
-1.24 |
0 |
35 |
+0 |
|
Total Volume and Open Interest |
398,781 |
618,934 |
+25,365 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar22 |
220307 |
171.35 |
171.66 |
169.61 |
169.90 |
-1.06 |
1,501,548 |
744,560 |
-711,588 |
Hover/Click |
Jun22 |
220307 |
168.30 |
168.67 |
166.59 |
166.92 |
-1.02 |
671,148 |
532,052 |
-74,930 |
Hover/Click |
Sep22 |
220307 |
167.53 |
167.53 |
167.48 |
167.48 |
-1.06 |
16 |
25 |
+0 |
Hover/Click |
Total Volume and Open Interest |
2,545,915 |
2,333,269 |
+270,114 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar22 |
220307 |
133.75 |
133.87 |
132.88 |
132.90 |
-0.67 |
1,502,245 |
887,491 |
-1,042,583 |
Hover/Click |
Jun22 |
220307 |
133.98 |
134.08 |
133.08 |
133.13 |
-0.65 |
839,297 |
769,459 |
-114,895 |
Hover/Click |
Sep22 |
220307 |
131.42 |
131.42 |
131.42 |
131.42 |
-0.65 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
2,217,611 |
2,803,097 |
-11,331 |
|
Euro-Schatz(EUREX) |
Mar22 |
220307 |
112.53 |
112.58 |
112.28 |
112.31 |
-0.21 |
1,020,304 |
704,072 |
-755,365 |
|
Jun22 |
220307 |
112.13 |
112.21 |
111.90 |
111.96 |
-0.19 |
642,938 |
666,744 |
-111,837 |
|
Sep22 |
220307 |
112.31 |
112.31 |
112.31 |
112.31 |
-0.21 |
|
|
|
|
Total Volume and Open Interest |
1,765,532 |
2,264,415 |
+26,397 |
|
3-Mth Euribor(EUREX) |
Mar22 |
220307 |
100.460 |
100.460 |
100.460 |
100.460 |
unch |
0 |
1,103 |
+0 |
|
Jun22 |
220307 |
100.450 |
100.450 |
100.360 |
100.360 |
-0.020 |
0 |
451 |
+0 |
|
Sep22 |
220307 |
100.275 |
100.275 |
100.275 |
100.275 |
-0.020 |
0 |
1,228 |
+0 |
|
Total Volume and Open Interest |
92 |
4,175 |
+90 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar22 |
220307 |
123~09 |
123~09 |
122~21 |
122~24 |
-0~28 |
3,886 |
19,862 |
-2,756 |
Hover/Click |
Jun22 |
220307 |
125~17 |
125~23 |
124~14 |
124~21 |
-0~32 |
262,029 |
679,746 |
-4,807 |
Hover/Click |
Total Volume and Open Interest |
265,915 |
699,610 |
-7,563 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Mar22 |
211217 |
99.32 |
99.32 |
99.29 |
99.30 |
-0.01 |
13,915 |
269,264 |
+2,066 |
|
Jun22 |
211217 |
99.03 |
99.04 |
99.01 |
99.03 |
-0.01 |
18,749 |
232,459 |
-3,279 |
|
Sep22 |
211217 |
98.89 |
98.89 |
98.86 |
98.86 |
-0.01 |
11,535 |
301,735 |
-1,344 |
|
Dec22 |
211217 |
98.82 |
98.82 |
98.79 |
98.81 |
-0.00 |
14,660 |
347,378 |
-2,703 |
|
Mar23 |
211217 |
98.79 |
98.79 |
98.75 |
98.77 |
-0.01 |
5,635 |
229,855 |
-1,157 |
|
Jun23 |
211217 |
98.76 |
98.77 |
98.73 |
98.75 |
-0.00 |
5,188 |
249,875 |
-1,516 |
|
Total Volume and Open Interest |
133,141 |
2,881,334 |
-13,475 |
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar22 |
220307 |
100.475 |
100.480 |
100.430 |
100.455 |
-0.005 |
89,790 |
377,950 |
+12,362 |
|
Jun22 |
220307 |
100.380 |
100.415 |
100.320 |
100.355 |
-0.025 |
133,709 |
417,450 |
+3,100 |
|
Sep22 |
220307 |
100.295 |
100.340 |
100.240 |
100.265 |
-0.030 |
130,688 |
428,951 |
-3,748 |
|
Total Volume and Open Interest |
1,283,429 |
4,143,592 |
-634 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar22 |
220307 |
99.85 |
99.86 |
99.82 |
99.84 |
-0.02 |
12,253 |
150,390 |
-1,585 |
|
Jun22 |
220307 |
99.57 |
99.58 |
99.52 |
99.54 |
-0.04 |
24,696 |
215,415 |
-456 |
|
Sep22 |
220307 |
99.05 |
99.07 |
99.01 |
99.03 |
-0.03 |
27,330 |
159,841 |
-954 |
|
Dec22 |
220307 |
98.60 |
98.61 |
98.56 |
98.57 |
-0.03 |
18,376 |
161,076 |
+695 |
|
Mar23 |
220307 |
98.17 |
98.17 |
98.12 |
98.14 |
-0.03 |
10,383 |
108,194 |
-51 |
|
Jun23 |
220307 |
97.81 |
97.82 |
97.78 |
97.79 |
-0.03 |
5,526 |
64,989 |
-906 |
|
Sep23 |
220307 |
97.63 |
97.64 |
97.59 |
97.61 |
-0.03 |
5,473 |
69,617 |
+784 |
|
Dec23 |
220307 |
97.55 |
97.56 |
97.53 |
97.53 |
-0.03 |
2,968 |
36,137 |
+686 |
|
Mar24 |
220307 |
97.51 |
97.51 |
97.48 |
97.48 |
-0.02 |
1,760 |
3,405 |
+1,730 |
|
Jun24 |
220307 |
97.43 |
97.43 |
97.43 |
97.43 |
-0.02 |
0 |
85 |
+0 |
|
Total Volume and Open Interest |
108,765 |
969,382 |
-57 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar22 |
220307 |
97.84 |
97.92 |
97.81 |
97.86 |
+0.01 |
179,183 |
1,093,627 |
+1,883 |
|
Jun22 |
220307 |
97.80 |
97.86 |
97.80 |
97.80 |
+0.01 |
9,037 |
9,924 |
+8,522 |
|
Total Volume and Open Interest |
188,220 |
1,103,551 |
+10,405 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar22 |
220307 |
98.41 |
98.46 |
98.38 |
98.42 |
unch |
181,706 |
979,734 |
-14,462 |
|
Jun22 |
220307 |
98.24 |
98.24 |
98.21 |
98.22 |
+0.01 |
3,243 |
16,119 |
+2,352 |
|
Total Volume and Open Interest |
184,949 |
995,853 |
-12,110 |
|
Gold(CMX) |
Weekly |
Monthly |
Apr22 |
220307 |
1978.5 |
2007.5 |
1964.2 |
1995.9 |
+29.3 |
180,207 |
451,758 |
-2,795 |
Hover/Click |
Jun22 |
220307 |
1981.3 |
2010.3 |
1967.8 |
1999.2 |
+29.3 |
14,290 |
103,311 |
+6,055 |
Hover/Click |
Aug22 |
220307 |
1985.0 |
2013.4 |
1972.8 |
2002.6 |
+29.0 |
2,185 |
27,541 |
-93 |
Hover/Click |
Oct22 |
220307 |
1989.5 |
2017.2 |
1976.8 |
2006.6 |
+29.0 |
356 |
8,836 |
+134 |
Hover/Click |
Dec22 |
220307 |
1994.9 |
2022.4 |
1981.2 |
2011.4 |
+28.8 |
895 |
18,586 |
+337 |
Hover/Click |
Feb23 |
220307 |
1997.9 |
2026.2 |
1995.0 |
2016.5 |
+28.6 |
59 |
3,141 |
-5 |
Hover/Click |
Apr23 |
220307 |
2016.3 |
2024.7 |
1999.0 |
2021.6 |
+28.2 |
18 |
208 |
+13 |
Hover/Click |
Jun23 |
220307 |
2026.6 |
2026.6 |
2026.6 |
2026.6 |
+28.2 |
4 |
338 |
+2 |
Hover/Click |
Aug23 |
220307 |
2033.6 |
2033.6 |
2030.3 |
2030.3 |
+28.2 |
25 |
50 |
+25 |
Hover/Click |
Oct23 |
220307 |
2033.4 |
2033.4 |
2033.4 |
2033.4 |
+28.2 |
|
|
|
Hover/Click |
Dec23 |
220307 |
2035.0 |
2042.6 |
2030.0 |
2036.6 |
+28.2 |
7 |
232 |
+7 |
Hover/Click |
Total Volume and Open Interest |
199,153 |
617,053 |
+4,226 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar22 |
220307 |
2615.5 |
2628.5 |
2571.3 |
2571.3 |
-6.9 |
147 |
3,713 |
-222 |
Hover/Click |
May22 |
220307 |
2602.5 |
2637.0 |
2546.5 |
2572.0 |
-6.9 |
57,473 |
130,575 |
+1,001 |
Hover/Click |
Jul22 |
220307 |
2602.0 |
2638.0 |
2549.0 |
2575.0 |
-8.1 |
3,320 |
15,942 |
+1,025 |
Hover/Click |
Sep22 |
220307 |
2610.0 |
2641.0 |
2562.0 |
2580.7 |
-7.8 |
388 |
4,498 |
+67 |
Hover/Click |
Dec22 |
220307 |
2630.0 |
2652.0 |
2565.0 |
2589.7 |
-10.1 |
255 |
4,773 |
+4 |
Hover/Click |
Mar23 |
220307 |
2625.5 |
2643.5 |
2571.5 |
2604.6 |
-10.1 |
7 |
843 |
-3 |
Hover/Click |
May23 |
220307 |
2611.3 |
2638.0 |
2611.3 |
2611.3 |
-10.1 |
0 |
8 |
+0 |
Hover/Click |
Total Volume and Open Interest |
61,812 |
161,172 |
+1,851 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr22 |
220307 |
1126.0 |
1162.4 |
1106.0 |
1116.6 |
-0.2 |
22,146 |
46,763 |
-1,023 |
Hover/Click |
Jul22 |
220307 |
1126.0 |
1161.4 |
1105.2 |
1116.0 |
-0.6 |
2,610 |
15,161 |
+1,640 |
Hover/Click |
Oct22 |
220307 |
1127.5 |
1160.6 |
1107.0 |
1116.1 |
-0.3 |
77 |
4,421 |
+26 |
Hover/Click |
Jan23 |
220307 |
1164.8 |
1164.8 |
1118.7 |
1118.7 |
-0.1 |
8 |
34 |
+1 |
Hover/Click |
Total Volume and Open Interest |
24,861 |
66,406 |
+625 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar22 |
220307 |
103.70 |
103.70 |
2899.90 |
2899.90 |
-80.00 |
3 |
71 |
-5 |
Hover/Click |
Jun22 |
220307 |
3001.00 |
148.20 |
2800.50 |
2901.90 |
-80.00 |
2,500 |
7,405 |
+171 |
Hover/Click |
Sep22 |
220307 |
3121.00 |
97.70 |
2824.50 |
2894.00 |
-70.20 |
18 |
73 |
+4 |
Hover/Click |
Total Volume and Open Interest |
2,534 |
7,559 |
+174 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar22 |
220307 |
491.00 |
501.00 |
466.00 |
472.20 |
-20.70 |
1,055 |
4,067 |
-394 |
Hover/Click |
May22 |
220307 |
492.00 |
503.95 |
466.80 |
473.10 |
-20.65 |
91,703 |
128,560 |
+6,752 |
Hover/Click |
Jul22 |
220307 |
489.65 |
501.00 |
466.00 |
471.90 |
-19.35 |
14,232 |
31,511 |
+900 |
Hover/Click |
Sep22 |
220307 |
487.85 |
498.45 |
465.20 |
470.85 |
-18.55 |
6,914 |
19,236 |
+197 |
Hover/Click |
Dec22 |
220307 |
487.10 |
495.50 |
464.00 |
469.55 |
-17.00 |
1,752 |
12,729 |
-79 |
Hover/Click |
Total Volume and Open Interest |
117,725 |
205,023 |
+7,761 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar22 |
220307 |
33451 |
33542 |
32689 |
32782 |
-801 |
195,518 |
74,934 |
+1,038 |
Hover/Click |
Jun22 |
220307 |
33378 |
33429 |
32594 |
32679 |
-798 |
871 |
1,729 |
+125 |
Hover/Click |
Sep22 |
220307 |
32700 |
32700 |
32606 |
32611 |
-807 |
1 |
7 |
+0 |
Hover/Click |
Dec22 |
220307 |
32518 |
32518 |
32518 |
32518 |
-804 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
196,390 |
76,670 |
+1,163 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar22 |
220307 |
4308.75 |
4325.25 |
4185.25 |
4198.50 |
-128.75 |
1,547,676 |
2,226,304 |
-13,718 |
Hover/Click |
Jun22 |
220307 |
4301.00 |
4317.00 |
4177.25 |
4190.25 |
-129.00 |
27,782 |
120,372 |
+10,780 |
Hover/Click |
Sep22 |
220307 |
4280.00 |
4315.00 |
4176.75 |
4190.25 |
-129.00 |
294 |
967 |
+51 |
Hover/Click |
Dec22 |
220307 |
4193.75 |
4196.50 |
4193.75 |
4196.50 |
-129.00 |
12 |
7,371 |
+6 |
Hover/Click |
Total Volume and Open Interest |
1,575,764 |
2,356,577 |
-2,881 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar22 |
220307 |
13763.50 |
13879.75 |
13265.00 |
13320.75 |
-519.00 |
596,925 |
243,166 |
+2,896 |
Hover/Click |
Jun22 |
220307 |
13760.00 |
13875.50 |
13265.25 |
13319.00 |
-519.50 |
3,166 |
4,072 |
+495 |
Hover/Click |
Sep22 |
220307 |
13700.00 |
13881.50 |
13302.50 |
13344.75 |
-511.75 |
4 |
354 |
-2 |
Hover/Click |
Total Volume and Open Interest |
600,095 |
247,628 |
+3,389 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar22 |
220307 |
2597.90 |
2617.40 |
2507.80 |
2514.40 |
-98.20 |
16,407 |
49,378 |
-77 |
Hover/Click |
Jun22 |
220307 |
2531.40 |
2611.30 |
2506.30 |
2510.30 |
-98.10 |
0 |
10 |
+0 |
Hover/Click |
Sep22 |
220307 |
2528.90 |
2528.90 |
2528.90 |
2528.90 |
-98.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
16,407 |
49,388 |
-77 |
|
Volatility Index(CBOE) |
Mar22 |
220307 |
32.85 |
34.85 |
31.40 |
34.81 |
+3.28 |
67,818 |
90,986 |
-6,098 |
|
Apr22 |
220307 |
31.10 |
32.95 |
30.35 |
32.86 |
+2.56 |
47,096 |
100,633 |
+5,549 |
|
May22 |
220307 |
29.90 |
31.60 |
29.42 |
31.47 |
+2.16 |
14,886 |
31,891 |
+1,485 |
|
Jun22 |
220307 |
29.20 |
30.60 |
28.74 |
30.47 |
+1.83 |
9,056 |
28,093 |
-636 |
|
Total Volume and Open Interest |
147,116 |
290,658 |
+545 |
|
S & P 600(CME) |
Mar22 |
220307 |
1270.30 |
1270.30 |
1270.30 |
1270.30 |
-28.70 |
|
|
|
|
Jun22 |
220307 |
1271.20 |
1271.20 |
1271.20 |
1271.20 |
-28.60 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar22 |
220307 |
1985.00 |
2011.30 |
1943.30 |
1950.50 |
-49.30 |
179,884 |
502,030 |
-1,611 |
Hover/Click |
Jun22 |
220307 |
1978.00 |
2007.60 |
1941.50 |
1947.70 |
-49.00 |
707 |
4,799 |
+230 |
Hover/Click |
Sep22 |
220307 |
1948.40 |
1999.00 |
1948.40 |
1948.40 |
-47.40 |
0 |
5 |
+0 |
Hover/Click |
Total Volume and Open Interest |
180,591 |
506,834 |
-1,381 |
|
Nikkei 225(CME) |
Mar22 |
220307 |
25760 |
25760 |
24920 |
25030 |
-840 |
4,951 |
14,108 |
-96 |
|
Jun22 |
220307 |
25465 |
25475 |
24760 |
24860 |
-845 |
281 |
568 |
+134 |
|
Total Volume and Open Interest |
5,232 |
14,676 |
+38 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar22 |
220307 |
26080 |
26185 |
25000 |
25210 |
-1430 |
62,380 |
104,628 |
-383 |
|
Jun22 |
220307 |
25875 |
25925 |
24755 |
24940 |
-1465 |
403 |
5,475 |
+173 |
|
Sep22 |
220307 |
24925 |
24925 |
24925 |
24925 |
-1430 |
0 |
854 |
+0 |
|
Total Volume and Open Interest |
62,971 |
136,594 |
-22 |
|
Nikkei 225 Mini(JPX) |
Mar22 |
220307 |
25550 |
25580 |
25000 |
25210 |
-890 |
365,387 |
367,891 |
-21,415 |
|
Jun22 |
220307 |
25870 |
25935 |
24750 |
24950 |
-1460 |
102,772 |
31,114 |
-2,962 |
|
Sep22 |
220307 |
25825 |
25880 |
24705 |
24910 |
-1440 |
776 |
1,415 |
+25 |
|
Total Volume and Open Interest |
654,693 |
449,244 |
+12,587 |
|
Nikkei 225(JPX) |
Mar22 |
220307 |
25550 |
25580 |
25000 |
25210 |
-890 |
24,749 |
230,276 |
-542 |
|
Jun22 |
220307 |
25300 |
25320 |
24750 |
24950 |
-890 |
3,230 |
36,074 |
+5,199 |
|
Sep22 |
220307 |
25250 |
25250 |
24750 |
24910 |
-890 |
0 |
2,762 |
+1 |
|
Total Volume and Open Interest |
66,752 |
327,822 |
+3,255 |
|
Nikkei 225(CME) Yen |
Mar22 |
220307 |
25780 |
25785 |
24925 |
25030 |
-840 |
40,429 |
51,564 |
+176 |
|
Jun22 |
220307 |
25385 |
25390 |
24675 |
24780 |
-835 |
3,315 |
3,871 |
+1,363 |
|
Sep22 |
220307 |
24750 |
24750 |
24750 |
24750 |
-835 |
|
|
|
|
Total Volume and Open Interest |
43,744 |
55,435 |
+1,539 |
|
Nikkei 225(CME) e-Mini Yen |
Mar22 |
220307 |
25030 |
25030 |
25030 |
25030 |
-840 |
|
|
|
|
Jun22 |
220307 |
24780 |
24780 |
24780 |
24780 |
-840 |
|
|
|
|
Sep22 |
220307 |
24750 |
24750 |
24750 |
24750 |
-840 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Mar22 |
220307 |
5934.0 |
6114.5 |
5751.5 |
5978.5 |
-80.5 |
90,164 |
273,276 |
+1,441 |
|
Apr22 |
220307 |
5916.5 |
6082.0 |
5775.0 |
5967.5 |
-81.5 |
55 |
45 |
-9 |
|
May22 |
220307 |
5880.5 |
5880.5 |
5880.5 |
5880.5 |
-77.5 |
|
|
|
|
Jun22 |
220307 |
5825.5 |
5948.0 |
5620.5 |
5840.5 |
-75.0 |
0 |
67 |
+58 |
|
Sep22 |
220307 |
5821.5 |
5821.5 |
5821.5 |
5821.5 |
-72.5 |
1 |
0 |
+0 |
|
Dec22 |
220307 |
5786.0 |
5786.0 |
5786.0 |
5786.0 |
-78.0 |
0 |
14,502 |
+0 |
|
Total Volume and Open Interest |
90,220 |
287,894 |
+1,491 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Mar22 |
220307 |
21800 |
21800 |
20732 |
20900 |
-937 |
103,182 |
107,235 |
-90 |
|
Apr22 |
220307 |
21765 |
21765 |
20714 |
20884 |
-931 |
459 |
1,437 |
-46 |
|
Total Volume and Open Interest |
104,347 |
120,118 |
-45 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar22 |
220307 |
12821.0 |
13142.0 |
12425.0 |
12864.0 |
-249.0 |
90,823 |
76,046 |
-21,238 |
|
Jun22 |
220307 |
12676.0 |
13167.0 |
12448.0 |
12888.0 |
-248.0 |
620 |
5,903 |
-23 |
|
Sep22 |
220307 |
12870.0 |
12870.0 |
12870.0 |
12870.0 |
-248.0 |
12 |
263 |
+0 |
|
Total Volume and Open Interest |
88,362 |
102,486 |
-987 |
|
Mini-DAX(EUREX) |
Mar22 |
220307 |
12875.0 |
13140.0 |
12424.0 |
12864.0 |
-249.0 |
86,697 |
12,514 |
-6,216 |
|
Jun22 |
220307 |
12784.0 |
13165.0 |
12450.0 |
12888.0 |
-248.0 |
219 |
255 |
-40 |
|
Sep22 |
220307 |
12800.0 |
12870.0 |
12800.0 |
12870.0 |
-248.0 |
2 |
4 |
-1 |
|
Total Volume and Open Interest |
60,512 |
17,406 |
-1,624 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar22 |
220307 |
3510 |
3595 |
3380 |
3518 |
-41 |
1,455,261 |
3,456,039 |
-396,756 |
|
Jun22 |
220307 |
3441 |
3517 |
3309 |
3442 |
-42 |
60,088 |
373,191 |
-4,475 |
|
Sep22 |
220307 |
3400 |
3429 |
3400 |
3429 |
-41 |
910 |
12,692 |
+0 |
|
Total Volume and Open Interest |
1,202,392 |
4,224,470 |
-35,202 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar22 |
220307 |
11038 |
11187 |
10757 |
11094 |
-138 |
41,281 |
196,905 |
-10,309 |
|
Jun22 |
220307 |
10879 |
10997 |
10596 |
10912 |
-146 |
194 |
14,082 |
-19 |
|
Sep22 |
220307 |
10882 |
10882 |
10882 |
10882 |
-147 |
0 |
16 |
+0 |
|
Total Volume and Open Interest |
34,794 |
219,010 |
-2,321 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar22 |
220307 |
6815.00 |
6994.50 |
6722.50 |
6939.50 |
-31.00 |
132,857 |
597,206 |
+8,562 |
|
Jun22 |
220307 |
6774.00 |
6938.50 |
6703.50 |
6896.50 |
-26.00 |
188 |
4,618 |
+156 |
|
Sep22 |
220307 |
6851.50 |
6851.50 |
6851.50 |
6851.50 |
-23.00 |
0 |
134 |
+0 |
|
Total Volume and Open Interest |
133,045 |
601,965 |
+8,718 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar22 |
220307 |
7101.0 |
7130.0 |
6989.0 |
7027.0 |
-64.0 |
64,187 |
259,525 |
-2,708 |
|
Jun22 |
220307 |
7006.0 |
7018.0 |
6980.0 |
6994.0 |
-65.0 |
43 |
100 |
+33 |
|
Sep22 |
220307 |
6919.0 |
6919.0 |
6919.0 |
6919.0 |
-65.0 |
|
|
|
|
Total Volume and Open Interest |
64,230 |
259,754 |
-2,675 |
|
FTSE MIB(ISE) |
Mar22 |
220307 |
22030.00 |
22760.00 |
21065.00 |
22208.00 |
-288.00 |
27,895 |
75,748 |
-4,204 |
|
Jun22 |
220307 |
21230.00 |
22130.00 |
20585.00 |
21668.00 |
-313.00 |
108 |
5,894 |
+74 |
|
Sep22 |
220307 |
21471.00 |
21471.00 |
21471.00 |
21471.00 |
-305.00 |
0 |
6 |
+0 |
|
Total Volume and Open Interest |
28,003 |
81,648 |
-4,130 |
|
KOSPI 200(KFE) |
Mar22 |
220307 |
354.00 |
354.90 |
350.50 |
352.80 |
-8.35 |
229,663 |
268,787 |
-10,211 |
|
Jun22 |
220307 |
354.45 |
355.10 |
350.50 |
352.50 |
-8.50 |
4,840 |
22,697 |
+2,581 |
|
Sep22 |
220307 |
356.00 |
356.00 |
350.95 |
352.55 |
-9.05 |
0 |
5,721 |
+1 |
|
Total Volume and Open Interest |
234,503 |
316,843 |
-7,628 |
|
GSCI(CME) |
Weekly |
Monthly |
Mar22 |
220307 |
828.00 |
828.00 |
799.45 |
812.70 |
+29.55 |
134 |
1,904 |
-14 |
|
Apr22 |
220307 |
810.00 |
810.00 |
781.90 |
796.00 |
+27.85 |
5 |
96 |
+5 |
|
May22 |
220307 |
793.50 |
793.50 |
793.50 |
793.50 |
+22.85 |
|
|
|
|
Total Volume and Open Interest |
139 |
2,000 |
-9 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|